股票概览
9.95
-2.07%
-0.21
10.16
开盘价
10.21
最高价
9.93
最低价
60,773
成交量
数据更新至: 2025-02-28
技术指标
10.10
MA5 (5日均线)
10.19
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 10.16 | 10.21 | 9.93 | 9.95 | -2.07% | 60,773 | 60,919,923 |
| 2025-02-27 | 10.2 | 10.33 | 10.04 | 10.16 | -0.39% | 50,695 | 51,508,313 |
| 2025-02-26 | 10.07 | 10.25 | 10.04 | 10.2 | +1.59% | 56,334 | 57,269,190 |
| 2025-02-25 | 10.06 | 10.22 | 10 | 10.04 | -0.99% | 50,146 | 50,546,418 |
| 2025-02-24 | 10.09 | 10.25 | 9.98 | 10.14 | +0.1% | 59,122 | 59,816,596 |
| 2025-02-21 | 10.24 | 10.26 | 10.03 | 10.13 | -1.27% | 60,448 | 61,280,467 |
| 2025-02-20 | 10.3 | 10.32 | 10.15 | 10.26 | +0.2% | 37,188 | 38,075,830 |
| 2025-02-19 | 10.18 | 10.3 | 10.15 | 10.24 | +0.29% | 36,804 | 37,629,276 |
| 2025-02-18 | 10.52 | 10.56 | 10.18 | 10.21 | -3.5% | 45,044 | 46,669,372 |
| 2025-02-17 | 10.28 | 10.88 | 10.27 | 10.58 | +2.52% | 81,782 | 86,447,370 |
| 2025-02-14 | 10.45 | 10.47 | 10.17 | 10.32 | -1.43% | 54,104 | 55,629,103 |
| 2025-02-13 | 10.55 | 10.68 | 10.41 | 10.47 | -1.51% | 53,006 | 55,864,338 |
| 2025-02-12 | 10.48 | 10.64 | 10.29 | 10.63 | +1.72% | 56,646 | 59,113,785 |
| 2025-02-11 | 10.69 | 10.86 | 10.38 | 10.45 | -2.7% | 62,676 | 65,690,648 |
| 2025-02-10 | 10.25 | 10.8 | 10.2 | 10.74 | +5.5% | 88,515 | 93,054,446 |
| 2025-02-07 | 10.04 | 10.31 | 10.01 | 10.18 | +1.39% | 57,775 | 58,882,159 |
| 2025-02-06 | 10 | 10.09 | 9.77 | 10.04 | +0.1% | 50,577 | 50,308,281 |
| 2025-02-05 | 10.1 | 10.13 | 9.91 | 10.03 | +0.1% | 35,787 | 35,845,097 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：